£34,826
-19,76%
Echtzeit-Aktienkurs LARSEN+TOUBRO GDR/1 IR 2
Bid:
Ask:
Aktienkurse zur LARSEN+TOUBRO GDR/1 IR 2 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 43,40 | 43,65 | 43,40 | 43,50 | 0,23% | 1.311,00 |
30.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 48,00 |
29.04.2024 | 43,90 | 44,00 | 43,80 | 43,80 | -0,11% | 207,00 |
26.04.2024 | 43,95 | 43,95 | 43,85 | 43,85 | -0,11% | 630,00 |
25.04.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 24,36% | 153,00 |
24.04.2024 | 35,23 | 35,46 | 35,20 | 35,30 | 0,30% | - |
23.04.2024 | 35,59 | 35,59 | 35,07 | 35,19 | -19,46% | - |
22.04.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 3,55% | 8,00 |
19.04.2024 | 42,30 | 42,55 | 42,20 | 42,20 | -2,09% | 6.460,00 |
18.04.2024 | 42,75 | 43,10 | 42,75 | 43,10 | 0,70% | 855,00 |
17.04.2024 | 42,70 | 42,80 | 42,70 | 42,80 | 0,47% | 71,00 |
16.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,52% | 29,00 |
15.04.2024 | 43,60 | 43,70 | 43,50 | 43,70 | -2,02% | 4.573,00 |
12.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,55% | 598,00 |
11.04.2024 | 45,30 | 45,30 | 45,05 | 45,30 | 0,67% | 1.211,00 |
10.04.2024 | 45,55 | 45,55 | 45,00 | 45,00 | -1,64% | 951,00 |
09.04.2024 | 45,95 | 45,95 | 45,75 | 45,75 | -0,87% | 579,00 |
08.04.2024 | 45,85 | 46,20 | 45,85 | 46,15 | 2,56% | 1.356,00 |
05.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | 62,00 |
04.04.2024 | 45,85 | 46,05 | 45,80 | 46,00 | 1,32% | 1.240,00 |
03.04.2024 | 45,35 | 45,40 | 45,30 | 45,40 | 0,44% | 42,00 |
02.04.2024 | 45,50 | 45,50 | 45,20 | 45,20 | -0,66% | 1.170,00 |
28.03.2024 | 45,30 | 45,50 | 45,30 | 45,50 | 2,02% | 2.728,00 |
27.03.2024 | 44,60 | 44,70 | 44,60 | 44,60 | 0,68% | 384,00 |
26.03.2024 | 44,20 | 44,30 | 44,20 | 44,30 | 2,19% | 1.548,00 |
25.03.2024 | 43,40 | 43,40 | 43,35 | 43,35 | -0,12% | 142,00 |
22.03.2024 | 43,65 | 43,65 | 43,20 | 43,40 | 1,40% | 1.607,00 |
21.03.2024 | 42,90 | 42,90 | 42,70 | 42,80 | 1,42% | 1.376,00 |
20.03.2024 | 42,10 | 42,20 | 41,90 | 42,20 | 0,60% | 988,00 |
19.03.2024 | 42,10 | 42,20 | 41,95 | 41,95 | -2,44% | 1.215,00 |
18.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 312,00 |
15.03.2024 | 43,20 | 43,20 | 42,80 | 42,80 | -1,61% | 574,00 |
14.03.2024 | 43,80 | 43,90 | 43,50 | 43,50 | 2,11% | 1.837,00 |
13.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,96% | 121,00 |
12.03.2024 | 43,95 | 43,95 | 43,85 | 43,90 | 0,00% | 557,00 |
11.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -2,23% | 91,00 |
08.03.2024 | 44,90 | 45,00 | 44,85 | 44,90 | 0,67% | 1.978,00 |
07.03.2024 | 44,75 | 44,75 | 44,60 | 44,60 | 0,68% | 289,00 |
06.03.2024 | 44,20 | 44,30 | 44,20 | 44,30 | 1,03% | 2.378,00 |
05.03.2024 | 43,75 | 44,00 | 43,75 | 43,85 | -0,79% | 1.887,00 |
04.03.2024 | 44,10 | 44,20 | 43,90 | 44,20 | 0,68% | 527,00 |
01.03.2024 | 43,70 | 43,95 | 43,70 | 43,90 | 4,40% | 1.157,00 |
29.02.2024 | 41,95 | 42,10 | 41,75 | 42,05 | 0,00% | 5.244,00 |
28.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,12% | 200,00 |
27.02.2024 | 42,40 | 42,40 | 42,10 | 42,10 | 0,24% | 1.570,00 |
26.02.2024 | 42,10 | 42,10 | 42,00 | 42,00 | 2,19% | 1.028,00 |
23.02.2024 | 40,80 | 41,10 | 40,80 | 41,10 | 1,99% | 452,00 |
22.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,88% | 14,00 |
21.02.2024 | 40,20 | 40,20 | 39,90 | 39,95 | -1,72% | 427,00 |
20.02.2024 | 40,30 | 40,65 | 40,30 | 40,65 | 0,99% | 667,00 |
19.02.2024 | 40,30 | 40,30 | 40,15 | 40,25 | -1,35% | 1.820,00 |
16.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,77% | 354,00 |
15.02.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | 25,00 |
14.02.2024 | 39,50 | 39,70 | 39,50 | 39,70 | -0,25% | 1.796,00 |
13.02.2024 | 40,00 | 40,10 | 39,80 | 39,80 | 0,51% | 3.651,00 |
12.02.2024 | 39,70 | 39,70 | 39,60 | 39,60 | -0,75% | 959,00 |
09.02.2024 | 40,05 | 40,05 | 39,90 | 39,90 | -0,75% | 338,00 |
08.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | 129,00 |
07.02.2024 | 40,75 | 41,10 | 40,75 | 41,00 | -0,61% | 567,00 |
06.02.2024 | 40,70 | 41,25 | 40,70 | 41,25 | 3,64% | 1.981,00 |
05.02.2024 | 40,50 | 40,50 | 39,80 | 39,80 | -1,97% | 3.123,00 |
02.02.2024 | 40,90 | 40,90 | 40,60 | 40,60 | 0,00% | 854,00 |
01.02.2024 | 41,00 | 41,10 | 40,60 | 40,60 | -2,99% | 3.009,00 |
31.01.2024 | 42,10 | 42,10 | 41,75 | 41,85 | -3,57% | 2.457,00 |
30.01.2024 | 44,50 | 44,50 | 42,95 | 43,40 | -3,13% | 845,00 |
29.01.2024 | 44,80 | 44,95 | 44,70 | 44,80 | 30,81% | 2.363,00 |
26.01.2024 | 34,41 | 34,41 | 34,13 | 34,25 | -21,27% | - |
25.01.2024 | 43,50 | 43,70 | 43,50 | 43,50 | -0,23% | 1.295,00 |
24.01.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 1,40% | 113,00 |
23.01.2024 | 42,90 | 43,00 | 42,70 | 43,00 | -2,49% | 209,00 |
22.01.2024 | 43,80 | 44,20 | 43,80 | 44,10 | -0,11% | 1.344,00 |
19.01.2024 | 44,10 | 44,15 | 44,05 | 44,15 | 1,73% | 665,00 |
18.01.2024 | 43,40 | 43,50 | 43,30 | 43,40 | 1,40% | 675,00 |
17.01.2024 | 42,90 | 43,10 | 42,80 | 42,80 | -1,15% | 1.763,00 |
16.01.2024 | 43,35 | 43,50 | 43,20 | 43,30 | 27,94% | 427,00 |
15.01.2024 | 34,26 | 34,26 | 33,63 | 33,84 | -0,85% | - |
12.01.2024 | 33,46 | 34,33 | 33,46 | 34,13 | -21,17% | - |
11.01.2024 | 42,70 | 43,90 | 42,60 | 43,30 | 0,00% | 3.491,00 |
10.01.2024 | 42,70 | 43,30 | 42,70 | 43,30 | 0,23% | 678,00 |
09.01.2024 | 43,20 | 43,30 | 43,20 | 43,20 | 1,41% | 691,00 |
08.01.2024 | 42,50 | 42,60 | 42,50 | 42,60 | -1,16% | 325,00 |
05.01.2024 | 42,80 | 43,20 | 42,80 | 43,10 | 2,86% | 362,00 |
04.01.2024 | 41,90 | 41,90 | 41,80 | 41,90 | 1,21% | 948,00 |
03.01.2024 | 41,60 | 41,60 | 41,40 | 41,40 | 26,24% | 334,00 |
02.01.2024 | 33,20 | 33,20 | 32,60 | 32,79 | -23,20% | - |
29.12.2023 | 42,70 | 42,70 | 42,70 | 42,70 | -0,23% | 40,00 |
28.12.2023 | 42,60 | 42,90 | 42,50 | 42,80 | 0,23% | 971,00 |
27.12.2023 | 42,30 | 42,70 | 42,30 | 42,70 | 1,91% | 354,00 |
22.12.2023 | 42,00 | 42,00 | 41,90 | 41,90 | 1,21% | 230,00 |
21.12.2023 | 41,40 | 41,55 | 41,40 | 41,40 | 0,00% | 191,00 |
20.12.2023 | 41,80 | 41,80 | 41,40 | 41,40 | 24,23% | 353,00 |
19.12.2023 | 33,31 | 33,44 | 33,07 | 33,32 | -20,66% | - |
18.12.2023 | 42,10 | 42,10 | 42,00 | 42,00 | -0,24% | 139,00 |
15.12.2023 | 42,15 | 42,20 | 42,00 | 42,10 | 1,45% | 480,00 |
14.12.2023 | 41,20 | 41,50 | 41,20 | 41,50 | 0,97% | 541,00 |
13.12.2023 | 40,70 | 41,10 | 40,65 | 41,10 | 2,24% | 1.112,00 |
12.12.2023 | 40,00 | 40,20 | 39,90 | 40,20 | -0,37% | 1.970,00 |
11.12.2023 | 40,60 | 40,60 | 40,35 | 40,35 | -1,82% | 1.845,00 |
08.12.2023 | 41,10 | 41,10 | 41,10 | 41,10 | 1,23% | 235,00 |
07.12.2023 | 40,70 | 41,00 | 40,60 | 40,60 | -2,52% | 639,00 |